Pace (Pakistan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	17.85	19.72	17.85	19.72	19.72	9.98%	17,811,230
Jan 8, 2026	18.45	18.50	17.87	17.93	17.93	-2.77%	3,318,759
Jan 7, 2026	18.05	18.65	17.75	18.44	18.44	2.16%	11,318,910
Jan 6, 2026	17.96	18.22	16.80	18.05	18.05	2.44%	12,693,440
Jan 5, 2026	18.10	18.48	17.55	17.62	17.62	-3.08%	4,929,132
Jan 2, 2026	19.05	19.20	17.91	18.18	18.18	-3.81%	6,665,830
Jan 1, 2026	18.97	19.50	18.65	18.90	18.90	0.11%	8,176,139
Dec 31, 2025	18.74	19.09	18.25	18.88	18.88	1.72%	5,462,102
Dec 30, 2025	18.05	18.83	18.03	18.56	18.56	2.83%	3,345,539
Dec 29, 2025	18.46	18.79	16.61	18.05	18.05	-2.22%	8,098,929
Dec 26, 2025	19.20	19.20	18.40	18.46	18.46	-2.69%	5,518,465
Dec 24, 2025	19.15	19.30	18.80	18.97	18.97	-0.42%	4,881,541
Dec 23, 2025	19.20	19.30	18.90	19.05	19.05	0.21%	4,446,776
Dec 22, 2025	19.20	19.55	18.85	19.01	19.01	-0.99%	3,913,981
Dec 19, 2025	18.98	20.14	18.75	19.20	19.20	2.62%	20,201,460
Dec 18, 2025	18.73	19.33	18.40	18.71	18.71	-0.05%	14,295,990
Dec 17, 2025	19.90	20.05	18.26	18.72	18.72	-6.68%	25,514,300
Dec 16, 2025	22.39	22.53	20.06	20.06	20.06	-10.00%	18,080,900
Dec 15, 2025	22.30	23.00	21.70	22.29	22.29	1.13%	14,291,250
Dec 12, 2025	20.20	22.04	20.07	22.04	22.04	9.98%	27,245,010
Dec 11, 2025	19.99	20.44	19.70	20.04	20.04	0.10%	5,443,153
Dec 10, 2025	20.10	20.79	19.90	20.02	20.02	-0.15%	12,019,280
Dec 9, 2025	19.21	20.69	19.02	20.05	20.05	4.37%	13,728,970
Dec 8, 2025	19.97	20.09	18.90	19.21	19.21	-3.61%	9,424,258
Dec 5, 2025	20.00	20.69	19.82	19.93	19.93	3.26%	17,301,222
Dec 4, 2025	20.50	20.50	19.18	19.30	19.30	-9.43%	20,588,760
Dec 3, 2025	23.88	23.88	21.31	21.31	21.31	-10.01%	16,363,050
Dec 2, 2025	24.30	25.05	23.45	23.68	23.68	-2.47%	23,724,100
Dec 1, 2025	22.05	24.28	21.50	24.28	24.28	10.01%	21,775,680
Nov 28, 2025	21.00	22.80	20.98	22.07	22.07	5.85%	16,831,260
Nov 27, 2025	21.05	21.50	19.75	20.85	20.85	1.16%	15,913,080
Nov 26, 2025	23.03	23.20	20.44	20.61	20.61	-9.25%	25,224,520
Nov 25, 2025	25.30	25.30	22.69	22.71	22.71	-9.92%	28,458,760
Nov 24, 2025	25.88	26.00	24.93	25.21	25.21	-1.14%	5,232,466
Nov 21, 2025	26.18	26.18	25.08	25.50	25.50	-1.39%	6,024,479
Nov 20, 2025	25.50	26.20	24.80	25.86	25.86	2.70%	18,285,310
Nov 19, 2025	27.49	28.20	24.80	25.18	25.18	-7.87%	31,638,810
Nov 18, 2025	27.35	28.61	27.10	27.33	27.33	0.26%	23,773,960
Nov 17, 2025	27.65	28.05	26.85	27.26	27.26	-1.27%	7,942,832
Nov 14, 2025	29.15	30.50	26.61	27.61	27.61	-5.06%	51,755,780
Nov 13, 2025	28.80	29.70	28.01	29.08	29.08	3.34%	18,185,970
Nov 12, 2025	28.79	29.20	27.50	28.14	28.14	-1.54%	9,508,491
Nov 11, 2025	29.69	30.20	28.25	28.58	28.58	-2.36%	22,865,880
Nov 10, 2025	28.90	30.27	28.75	29.27	29.27	0.55%	10,343,490
Nov 7, 2025	28.98	31.00	28.61	29.11	29.11	2.54%	47,517,350
Nov 6, 2025	26.00	28.39	25.55	28.39	28.39	10.00%	33,747,820
Nov 5, 2025	25.99	26.70	25.45	25.81	25.81	0.78%	11,319,100
Nov 4, 2025	26.83	26.83	24.70	25.61	25.61	-3.58%	25,224,440
Nov 3, 2025	27.00	27.80	26.10	26.56	26.56	0.91%	32,206,560
Oct 31, 2025	24.55	26.32	24.40	26.32	26.32	9.99%	34,886,090